Amazon.com Inc.
- Information
- Last
- Buy
- Sell
540
384
182.22
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 13/03/2025 | 10:26:27.138 | 36 | 182.22 | |
| 36 | 182.22 | |||
| 36 | 182.22 | |||
| 13/03/2025 | 10:25:25.318 | 1 | 182.28 | |
| 1 | 182.28 | |||
| 1 | 182.28 | |||
| 13/03/2025 | 10:25:20.711 | 30 | 182.28 | |
| 30 | 182.28 | |||
| 30 | 182.28 | |||
| 13/03/2025 | 10:25:15.537 | 5 | 182.28 | |
| 5 | 182.28 | |||
| 5 | 182.28 | |||
| 13/03/2025 | 10:25:09.797 | 1 | 182.18 | |
| 1 | 182.18 | |||
| 1 | 182.18 | |||
| 13/03/2025 | 10:24:59.650 | 80 | 182.28 | |
| 80 | 182.28 | |||
| 80 | 182.28 | |||
| 13/03/2025 | 10:24:54.587 | 12 | 182.28 | |
| 12 | 182.28 | |||
| 12 | 182.28 | |||
| 13/03/2025 | 10:24:33.389 | 2 | 182.28 | |
| 2 | 182.28 | |||
| 2 | 182.28 | |||
| 13/03/2025 | 10:24:07.244 | 10 | 182.30 | |
| 10 | 182.30 | |||
| 10 | 182.30 | |||
| 13/03/2025 | 10:23:59.171 | 10 | 182.30 | |
| 10 | 182.30 | |||
| 10 | 182.30 | |||
| 13/03/2025 | 10:23:35.008 | 95 | 182.30 | |
| 95 | 182.30 | |||
| 95 | 182.30 | |||
| 13/03/2025 | 10:23:20.306 | 10 | 182.16 | |
| 10 | 182.16 | |||
| 10 | 182.16 | |||
| 13/03/2025 | 10:22:33.723 | 1 | 181.98 | |
| 1 | 181.98 | |||
| 1 | 181.98 | |||
| 13/03/2025 | 10:22:24.075 | 28 | 182.26 | |
| 2 | 182.26 | |||
| 28 | 182.26 | |||
| 26 | 182.26 | |||
| 13/03/2025 | 10:22:08.261 | 20 | 181.98 | |
| 20 | 181.98 | |||
| 20 | 181.98 | |||
| 13/03/2025 | 10:21:27.872 | 13 | 182.00 | |
| 13 | 182.00 | |||
| 13 | 182.00 | |||
| 13/03/2025 | 10:21:24.900 | 13 | 182.00 | |
| 13 | 182.00 | |||
| 13 | 182.00 | |||
| 13/03/2025 | 10:21:04.458 | 1 | 181.98 | |
| 1 | 181.98 | |||
| 1 | 181.98 | |||
| 13/03/2025 | 10:20:41.457 | 5 | 182.00 | |
| 5 | 182.00 | |||
| 5 | 182.00 | |||
| 13/03/2025 | 10:20:22.586 | 25 | 182.00 | |
| 25 | 182.00 | |||
| 25 | 182.00 | |||
| 13/03/2025 | 10:18:54.175 | 55 | 182.00 | |
| 55 | 182.00 | |||
| 55 | 182.00 | |||
| 13/03/2025 | 10:17:27.827 | 13 | 181.84 | |
| 13 | 181.84 | |||
| 13 | 181.84 | |||
| 13/03/2025 | 10:17:10.492 | 5 | 182.00 | |
| 5 | 182.00 | |||
| 5 | 182.00 | |||
| 13/03/2025 | 10:17:01.279 | 30 | 182.02 | |
| 30 | 182.02 | |||
| 30 | 182.02 | |||
| 13/03/2025 | 10:16:53.579 | 193 | 181.86 | |
| 193 | 181.86 | |||
| 193 | 181.86 | |||
| 13/03/2025 | 10:16:42.457 | 10 | 182.04 | |
| 10 | 182.04 | |||
| 10 | 182.04 | |||
| 13/03/2025 | 10:14:46.114 | 11 | 182.02 | |
| 11 | 182.02 | |||
| 11 | 182.02 | |||
| 13/03/2025 | 10:14:16.965 | 5 | 182.02 | |
| 5 | 182.02 | |||
| 5 | 182.02 | |||
| 13/03/2025 | 10:13:59.706 | 10 | 182.02 | |
| 10 | 182.02 | |||
| 5 | 182.02 | |||
| 5 | 182.02 | |||
| 13/03/2025 | 10:13:49.611 | 26 | 181.80 | |
| 26 | 181.80 | |||
| 26 | 181.80 | |||
| 13/03/2025 | 10:13:26.174 | 27 | 181.84 | |
| 27 | 181.84 | |||
| 27 | 181.84 | |||
| 13/03/2025 | 10:13:21.872 | 6 | 181.86 | |
| 6 | 181.86 | |||
| 6 | 181.86 | |||
| 13/03/2025 | 10:13:19.083 | 100 | 181.72 | |
| 100 | 181.72 | |||
| 100 | 181.72 | |||
| 13/03/2025 | 10:13:18.587 | 123 | 182.00 | |
| 120 | 182.00 | |||
| 123 | 182.00 | |||
| 3 | 182.00 | |||
| 13/03/2025 | 10:12:36.079 | 5 | 181.74 | |
| 5 | 181.74 | |||
| 5 | 181.74 | |||
| 13/03/2025 | 10:12:34.022 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 10:12:27.249 | 12 | 181.94 | |
| 12 | 181.94 | |||
| 12 | 181.94 | |||
| 13/03/2025 | 10:12:10.333 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 10:12:02.019 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 10:12:00.087 | 275 | 181.94 | |
| 275 | 181.94 | |||
| 275 | 181.94 | |||
| 13/03/2025 | 10:11:42.289 | 40 | 181.66 | |
| 40 | 181.66 | |||
| 40 | 181.66 | |||
| 13/03/2025 | 10:11:41.366 | 20 | 181.88 | |
| 20 | 181.88 | |||
| 20 | 181.88 | |||
| 13/03/2025 | 10:10:19.471 | 2 | 181.78 | |
| 2 | 181.78 | |||
| 2 | 181.78 | |||
| 13/03/2025 | 10:09:38.439 | 6 | 181.60 | |
| 6 | 181.60 | |||
| 6 | 181.60 | |||
| 13/03/2025 | 10:09:03.575 | 60 | 181.60 | |
| 60 | 181.60 | |||
| 60 | 181.60 | |||
| 13/03/2025 | 10:09:01.615 | 2 | 181.60 | |
| 2 | 181.60 | |||
| 2 | 181.60 | |||
| 13/03/2025 | 10:08:18.771 | 3 | 181.62 | |
| 3 | 181.62 | |||
| 3 | 181.62 | |||
| 13/03/2025 | 10:07:35.150 | 6 | 181.50 | |
| 6 | 181.50 | |||
| 6 | 181.50 | |||
| 13/03/2025 | 10:07:30.184 | 30 | 181.50 | |
| 30 | 181.50 | |||
| 30 | 181.50 | |||
| 13/03/2025 | 10:07:09.878 | 20 | 181.48 | |
| 20 | 181.48 | |||
| 20 | 181.48 | |||
| 13/03/2025 | 10:06:55.166 | 28 | 181.72 | |
| 28 | 181.72 | |||
| 28 | 181.72 | |||
| 13/03/2025 | 10:06:48.222 | 50 | 181.58 | |
| 50 | 181.58 | |||
| 50 | 181.58 | |||
| 13/03/2025 | 10:06:45.656 | 10 | 181.58 | |
| 10 | 181.58 | |||
| 10 | 181.58 | |||
| 13/03/2025 | 10:05:02.433 | 6 | 181.70 | |
| 6 | 181.70 | |||
| 6 | 181.70 | |||
| 13/03/2025 | 10:04:38.654 | 1 526 | 181.48 | |
| 1 | 181.48 | |||
| 1 526 | 181.48 | |||
| 1 520 | 181.48 | |||
| 5 | 181.48 | |||
| 13/03/2025 | 10:04:10.455 | 500 | 181.74 | |
| 500 | 181.74 | |||
| 500 | 181.74 | |||
| 13/03/2025 | 10:04:06.140 | 500 | 181.74 | |
| 500 | 181.74 | |||
| 500 | 181.74 | |||
| 13/03/2025 | 10:02:45.677 | 10 | 181.76 | |
| 10 | 181.76 | |||
| 10 | 181.76 | |||
| 13/03/2025 | 10:02:23.159 | 5 | 181.86 | |
| 5 | 181.86 | |||
| 5 | 181.86 | |||
| 13/03/2025 | 10:02:14.867 | 10 | 181.86 | |
| 10 | 181.86 | |||
| 10 | 181.86 | |||
| 13/03/2025 | 10:01:38.943 | 3 | 181.72 | |
| 3 | 181.72 | |||
| 3 | 181.72 | |||
| 13/03/2025 | 10:01:37.928 | 1 | 181.90 | |
| 1 | 181.90 | |||
| 1 | 181.90 | |||
| 13/03/2025 | 10:01:18.464 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 10:00:15.920 | 100 | 181.74 | |
| 8 | 181.74 | |||
| 92 | 181.74 | |||
| 100 | 181.74 | |||
| 13/03/2025 | 09:59:52.026 | 40 | 181.82 | |
| 40 | 181.82 | |||
| 40 | 181.82 | |||
| 13/03/2025 | 09:59:34.603 | 2 | 181.82 | |
| 2 | 181.82 | |||
| 2 | 181.82 | |||
| 13/03/2025 | 09:59:26.890 | 3 | 181.82 | |
| 3 | 181.82 | |||
| 3 | 181.82 | |||
| 13/03/2025 | 09:59:21.748 | 100 | 181.82 | |
| 100 | 181.82 | |||
| 100 | 181.82 | |||
| 13/03/2025 | 09:59:21.656 | 2 | 181.72 | |
| 2 | 181.72 | |||
| 2 | 181.72 | |||
| 13/03/2025 | 09:59:07.763 | 1 | 181.80 | |
| 1 | 181.80 | |||
| 1 | 181.80 | |||
| 13/03/2025 | 09:58:51.202 | 4 | 181.78 | |
| 4 | 181.78 | |||
| 4 | 181.78 | |||
| 13/03/2025 | 09:58:43.706 | 28 | 181.78 | |
| 28 | 181.78 | |||
| 28 | 181.78 | |||
| 13/03/2025 | 09:58:10.958 | 4 | 181.76 | |
| 4 | 181.76 | |||
| 4 | 181.76 | |||
| 13/03/2025 | 09:56:55.654 | 28 | 181.72 | |
| 28 | 181.72 | |||
| 28 | 181.72 | |||
| 13/03/2025 | 09:56:08.912 | 15 | 181.76 | |
| 15 | 181.76 | |||
| 15 | 181.76 | |||
| 13/03/2025 | 09:55:44.613 | 10 | 181.76 | |
| 10 | 181.76 | |||
| 10 | 181.76 | |||
| 13/03/2025 | 09:55:02.322 | 5 | 181.72 | |
| 5 | 181.72 | |||
| 5 | 181.72 | |||
| 13/03/2025 | 09:54:41.635 | 111 | 181.58 | |
| 111 | 181.58 | |||
| 111 | 181.58 | |||
| 13/03/2025 | 09:54:30.947 | 60 | 181.72 | |
| 60 | 181.72 | |||
| 60 | 181.72 | |||
| 13/03/2025 | 09:54:25.535 | 3 | 181.58 | |
| 3 | 181.58 | |||
| 3 | 181.58 | |||
| 13/03/2025 | 09:54:19.256 | 15 | 181.72 | |
| 15 | 181.72 | |||
| 15 | 181.72 | |||
| 13/03/2025 | 09:54:12.794 | 1 | 181.54 | |
| 1 | 181.54 | |||
| 1 | 181.54 | |||
| 13/03/2025 | 09:54:11.169 | 10 | 181.74 | |
| 10 | 181.74 | |||
| 10 | 181.74 | |||
| 13/03/2025 | 09:53:57.650 | 4 | 181.74 | |
| 1 | 181.74 | |||
| 4 | 181.74 | |||
| 3 | 181.74 | |||
| 13/03/2025 | 09:51:24.080 | 500 | 181.54 | |
| 500 | 181.54 | |||
| 500 | 181.54 | |||
| 13/03/2025 | 09:51:06.265 | 2 | 181.54 | |
| 2 | 181.54 | |||
| 2 | 181.54 | |||
| 13/03/2025 | 09:50:13.428 | 59 | 181.54 | |
| 33 | 181.54 | |||
| 26 | 181.54 | |||
| 59 | 181.54 | |||
| 13/03/2025 | 09:50:13.341 | 25 | 181.54 | |
| 25 | 181.54 | |||
| 25 | 181.54 | |||
| 13/03/2025 | 09:50:03.200 | 40 | 181.54 | |
| 10 | 181.54 | |||
| 40 | 181.54 | |||
| 30 | 181.54 | |||
| 13/03/2025 | 09:50:03.165 | 19 | 181.54 | |
| 19 | 181.54 | |||
| 19 | 181.54 | |||
| 13/03/2025 | 09:50:00.124 | 10 | 181.32 | |
| 6 | 181.32 | |||
| 4 | 181.32 | |||
| 10 | 181.32 | |||
| 13/03/2025 | 09:49:32.680 | 2 | 181.32 | |
| 2 | 181.32 | |||
| 2 | 181.32 | |||
| 13/03/2025 | 09:49:18.535 | 500 | 181.54 | |
| 500 | 181.54 | |||
| 500 | 181.54 | |||
| 13/03/2025 | 09:46:07.559 | 10 | 181.52 | |
| 10 | 181.52 | |||
| 10 | 181.52 | |||
| 13/03/2025 | 09:45:39.673 | 4 | 181.52 | |
| 4 | 181.52 | |||
| 4 | 181.52 | |||
| 13/03/2025 | 09:45:36.100 | 5 | 181.28 | |
| 5 | 181.28 | |||
| 5 | 181.28 | |||
| 13/03/2025 | 09:44:12.461 | 15 | 181.48 | |
| 15 | 181.48 | |||
| 15 | 181.48 | |||
| 13/03/2025 | 09:44:03.084 | 3 | 181.48 | |
| 3 | 181.48 | |||
| 3 | 181.48 | |||
| 13/03/2025 | 09:43:40.558 | 20 | 181.44 | |
| 20 | 181.44 | |||
| 20 | 181.44 | |||
| 13/03/2025 | 09:43:14.139 | 20 | 181.44 | |
| 20 | 181.44 | |||
| 20 | 181.44 | |||
| 13/03/2025 | 09:41:47.775 | 7 | 181.40 | |
| 7 | 181.40 | |||
| 7 | 181.40 | |||
| 13/03/2025 | 09:41:38.272 | 5 | 181.44 | |
| 5 | 181.44 | |||
| 5 | 181.44 | |||
| 13/03/2025 | 09:41:22.782 | 11 | 181.44 | |
| 11 | 181.44 | |||
| 11 | 181.44 | |||
| 13/03/2025 | 09:41:16.009 | 7 | 181.34 | |
| 7 | 181.34 | |||
| 7 | 181.34 | |||
| 13/03/2025 | 09:40:29.686 | 29 | 181.24 | |
| 29 | 181.24 | |||
| 29 | 181.24 | |||
| 13/03/2025 | 09:39:10.226 | 175 | 181.38 | |
| 175 | 181.38 | |||
| 175 | 181.38 | |||
| 13/03/2025 | 09:38:23.840 | 115 | 181.28 | |
| 115 | 181.28 | |||
| 115 | 181.28 | |||
| 13/03/2025 | 09:38:06.202 | 42 | 181.48 | |
| 42 | 181.48 | |||
| 42 | 181.48 | |||
| 13/03/2025 | 09:37:39.430 | 1 730 | 181.36 | |
| 1 730 | 181.36 | |||
| 1 730 | 181.36 | |||
| 13/03/2025 | 09:37:17.899 | 456 | 181.34 | |
| 456 | 181.34 | |||
| 456 | 181.34 | |||
| 13/03/2025 | 09:37:05.413 | 2 | 181.34 | |
| 2 | 181.34 | |||
| 2 | 181.34 | |||
| 13/03/2025 | 09:36:52.106 | 10 | 181.26 | |
| 10 | 181.26 | |||
| 10 | 181.26 | |||
| 13/03/2025 | 09:36:12.608 | 30 | 181.34 | |
| 30 | 181.34 | |||
| 30 | 181.34 | |||
| 13/03/2025 | 09:35:12.944 | 11 | 181.34 | |
| 11 | 181.34 | |||
| 11 | 181.34 | |||
| 13/03/2025 | 09:34:45.236 | 50 | 181.24 | |
| 50 | 181.24 | |||
| 50 | 181.24 | |||
| 13/03/2025 | 09:34:18.372 | 40 | 181.52 | |
| 40 | 181.52 | |||
| 40 | 181.52 | |||
| 13/03/2025 | 09:33:50.596 | 1 | 181.48 | |
| 1 | 181.48 | |||
| 1 | 181.48 | |||
| 13/03/2025 | 09:32:40.003 | 11 | 181.48 | |
| 11 | 181.48 | |||
| 11 | 181.48 | |||
| 13/03/2025 | 09:32:32.515 | 5 | 181.50 | |
| 5 | 181.50 | |||
| 5 | 181.50 | |||
| 13/03/2025 | 09:32:32.293 | 5 | 181.50 | |
| 5 | 181.50 | |||
| 5 | 181.50 | |||
| 13/03/2025 | 09:32:12.226 | 40 | 181.24 | |
| 40 | 181.24 | |||
| 40 | 181.24 | |||
| 13/03/2025 | 09:32:00.380 | 9 | 181.22 | |
| 9 | 181.22 | |||
| 9 | 181.22 | |||
| 13/03/2025 | 09:31:55.401 | 5 | 181.46 | |
| 5 | 181.46 | |||
| 5 | 181.46 | |||
| 13/03/2025 | 09:31:23.352 | 8 | 181.22 | |
| 8 | 181.22 | |||
| 8 | 181.22 | |||
| 13/03/2025 | 09:30:11.774 | 6 | 181.36 | |
| 6 | 181.36 | |||
| 6 | 181.36 | |||
| 13/03/2025 | 09:30:10.281 | 5 | 181.36 | |
| 5 | 181.36 | |||
| 5 | 181.36 | |||
| 13/03/2025 | 09:30:07.169 | 55 | 181.20 | |
| 55 | 181.20 | |||
| 55 | 181.20 | |||
| 13/03/2025 | 09:29:42.247 | 30 | 181.36 | |
| 30 | 181.36 | |||
| 30 | 181.36 | |||
| 13/03/2025 | 09:29:38.316 | 60 | 181.10 | |
| 60 | 181.10 | |||
| 60 | 181.10 | |||
| 13/03/2025 | 09:28:57.841 | 10 | 181.22 | |
| 10 | 181.22 | |||
| 10 | 181.22 | |||
| 13/03/2025 | 09:28:55.815 | 2 | 181.22 | |
| 2 | 181.22 | |||
| 2 | 181.22 | |||
| 13/03/2025 | 09:28:42.862 | 10 | 181.22 | |
| 10 | 181.22 | |||
| 10 | 181.22 | |||
| 13/03/2025 | 09:28:01.434 | 15 | 181.10 | |
| 15 | 181.10 | |||
| 15 | 181.10 | |||
| 13/03/2025 | 09:27:51.838 | 1 | 180.92 | |
| 1 | 180.92 | |||
| 1 | 180.92 | |||
| 13/03/2025 | 09:27:47.128 | 10 | 181.10 | |
| 10 | 181.10 | |||
| 10 | 181.10 | |||
| 13/03/2025 | 09:27:33.768 | 5 | 180.96 | |
| 5 | 180.96 | |||
| 5 | 180.96 | |||
| 13/03/2025 | 09:27:23.194 | 100 | 181.00 | |
| 100 | 181.00 | |||
| 100 | 181.00 | |||
| 13/03/2025 | 09:27:16.527 | 5 | 181.10 | |
| 5 | 181.10 | |||
| 5 | 181.10 | |||
| 13/03/2025 | 09:25:54.105 | 5 | 181.06 | |
| 5 | 181.06 | |||
| 5 | 181.06 | |||
| 13/03/2025 | 09:25:26.609 | 39 | 181.02 | |
| 39 | 181.02 | |||
| 39 | 181.02 | |||
| 13/03/2025 | 09:24:58.483 | 4 | 181.02 | |
| 4 | 181.02 | |||
| 4 | 181.02 | |||
| 13/03/2025 | 09:24:32.531 | 2 | 181.08 | |
| 2 | 181.08 | |||
| 2 | 181.08 | |||
| 13/03/2025 | 09:23:51.309 | 2 | 181.08 | |
| 2 | 181.08 | |||
| 2 | 181.08 | |||
| 13/03/2025 | 09:23:50.038 | 10 | 181.08 | |
| 10 | 181.08 | |||
| 10 | 181.08 | |||
| 13/03/2025 | 09:22:44.559 | 10 | 181.02 | |
| 10 | 181.02 | |||
| 10 | 181.02 | |||
| 13/03/2025 | 09:22:20.181 | 10 | 181.08 | |
| 10 | 181.08 | |||
| 10 | 181.08 | |||
| 13/03/2025 | 09:22:12.174 | 7 | 181.26 | |
| 7 | 181.26 | |||
| 7 | 181.26 | |||
| 13/03/2025 | 09:21:11.958 | 50 | 180.82 | |
| 50 | 180.82 | |||
| 50 | 180.82 | |||
| 13/03/2025 | 09:20:59.986 | 1 | 180.82 | |
| 1 | 180.82 | |||
| 1 | 180.82 | |||
| 13/03/2025 | 09:20:48.537 | 20 | 181.14 | |
| 20 | 181.14 | |||
| 20 | 181.14 | |||
| 13/03/2025 | 09:20:47.339 | 2 | 181.12 | |
| 2 | 181.12 | |||
| 2 | 181.12 | |||
| 13/03/2025 | 09:20:43.753 | 6 | 181.16 | |
| 6 | 181.16 | |||
| 6 | 181.16 | |||
| 13/03/2025 | 09:20:41.634 | 20 | 180.70 | |
| 20 | 180.70 | |||
| 20 | 180.70 | |||
| 13/03/2025 | 09:20:18.060 | 135 | 180.90 | |
| 135 | 180.90 | |||
| 135 | 180.90 | |||
| 13/03/2025 | 09:20:06.452 | 325 | 180.80 | |
| 300 | 180.80 | |||
| 325 | 180.80 | |||
| 25 | 180.80 | |||
| 13/03/2025 | 09:19:58.392 | 28 | 180.94 | |
| 28 | 180.94 | |||
| 28 | 180.94 | |||
| 13/03/2025 | 09:19:56.938 | 20 | 181.00 | |
| 20 | 181.00 | |||
| 20 | 181.00 | |||
| 13/03/2025 | 09:19:56.458 | 209 | 181.00 | |
| 50 | 181.00 | |||
| 20 | 181.00 | |||
| 138 | 181.00 | |||
| 1 | 181.00 | |||
| 209 | 181.00 | |||
| 13/03/2025 | 09:19:34.780 | 10 | 181.02 | |
| 10 | 181.02 | |||
| 10 | 181.02 | |||
| 13/03/2025 | 09:19:26.179 | 1 003 | 181.02 | |
| 1 000 | 181.02 | |||
| 13 | 181.02 | |||
| 990 | 181.02 | |||
| 1 | 181.02 | |||
| 1 | 181.02 | |||
| 1 | 181.02 | |||
| 13/03/2025 | 09:18:36.621 | 500 | 181.10 | |
| 500 | 181.10 | |||
| 500 | 181.10 | |||
| 13/03/2025 | 09:18:36.522 | 500 | 181.12 | |
| 500 | 181.12 | |||
| 500 | 181.12 | |||
| 13/03/2025 | 09:18:32.769 | 55 | 181.22 | |
| 55 | 181.22 | |||
| 55 | 181.22 | |||
| 13/03/2025 | 09:18:27.955 | 20 | 181.20 | |
| 20 | 181.20 | |||
| 20 | 181.20 | |||
| 13/03/2025 | 09:17:55.968 | 15 | 181.20 | |
| 15 | 181.20 | |||
| 15 | 181.20 | |||
| 13/03/2025 | 09:17:51.566 | 2 | 181.20 | |
| 2 | 181.20 | |||
| 2 | 181.20 | |||
| 13/03/2025 | 09:17:44.065 | 17 | 181.10 | |
| 17 | 181.10 | |||
| 17 | 181.10 | |||
| 13/03/2025 | 09:17:27.466 | 8 | 181.32 | |
| 8 | 181.32 | |||
| 8 | 181.32 | |||
| 13/03/2025 | 09:17:05.568 | 15 | 181.14 | |
| 15 | 181.14 | |||
| 15 | 181.14 | |||
| 13/03/2025 | 09:15:04.329 | 10 | 181.40 | |
| 10 | 181.40 | |||
| 10 | 181.40 | |||
| 13/03/2025 | 09:14:20.447 | 1 | 181.40 | |
| 1 | 181.40 | |||
| 1 | 181.40 | |||
| 13/03/2025 | 09:14:10.506 | 20 | 181.50 | |
| 20 | 181.50 | |||
| 20 | 181.50 | |||
| 13/03/2025 | 09:14:07.157 | 200 | 181.50 | |
| 200 | 181.50 | |||
| 200 | 181.50 | |||
| 13/03/2025 | 09:14:00.745 | 2 | 181.50 | |
| 2 | 181.50 | |||
| 2 | 181.50 | |||
| 13/03/2025 | 09:13:44.730 | 15 | 181.54 | |
| 15 | 181.54 | |||
| 15 | 181.54 | |||
| 13/03/2025 | 09:13:34.446 | 1 | 181.54 | |
| 1 | 181.54 | |||
| 1 | 181.54 | |||
| 13/03/2025 | 09:13:23.216 | 40 | 181.20 | |
| 40 | 181.20 | |||
| 30 | 181.20 | |||
| 10 | 181.20 | |||
| 13/03/2025 | 09:13:03.623 | 5 | 181.54 | |
| 5 | 181.54 | |||
| 5 | 181.54 | |||
| 13/03/2025 | 09:12:50.025 | 4 | 181.52 | |
| 4 | 181.52 | |||
| 4 | 181.52 | |||
| 13/03/2025 | 09:12:39.677 | 1 | 181.52 | |
| 1 | 181.52 | |||
| 1 | 181.52 | |||
| 13/03/2025 | 09:12:26.311 | 30 | 181.54 | |
| 30 | 181.54 | |||
| 30 | 181.54 | |||
| 13/03/2025 | 09:11:48.807 | 7 | 181.56 | |
| 7 | 181.56 | |||
| 7 | 181.56 | |||
| 13/03/2025 | 09:11:44.272 | 1 | 181.30 | |
| 1 | 181.30 | |||
| 1 | 181.30 | |||
| 13/03/2025 | 09:11:38.504 | 10 | 181.56 | |
| 10 | 181.56 | |||
| 10 | 181.56 | |||
| 13/03/2025 | 09:11:30.463 | 18 | 181.56 | |
| 18 | 181.56 | |||
| 18 | 181.56 | |||
| 13/03/2025 | 09:11:29.349 | 10 | 181.28 | |
| 10 | 181.28 | |||
| 10 | 181.28 | |||
| 13/03/2025 | 09:11:19.599 | 4 | 181.56 | |
| 4 | 181.56 | |||
| 4 | 181.56 | |||
| 13/03/2025 | 09:11:03.168 | 58 | 181.58 | |
| 58 | 181.58 | |||
| 58 | 181.58 | |||
| 13/03/2025 | 09:10:05.732 | 1 | 181.60 | |
| 1 | 181.60 | |||
| 1 | 181.60 | |||
| 13/03/2025 | 09:09:14.533 | 50 | 181.62 | |
| 50 | 181.62 | |||
| 50 | 181.62 | |||
| 13/03/2025 | 09:08:47.268 | 5 | 181.18 | |
| 5 | 181.18 | |||
| 5 | 181.18 | |||
| 13/03/2025 | 09:08:42.009 | 100 | 181.44 | |
| 100 | 181.44 | |||
| 100 | 181.44 | |||
| 13/03/2025 | 09:08:36.018 | 100 | 181.48 | |
| 100 | 181.48 | |||
| 100 | 181.48 | |||
| 13/03/2025 | 09:08:23.745 | 500 | 181.48 | |
| 500 | 181.48 | |||
| 500 | 181.48 | |||
| 13/03/2025 | 09:08:13.212 | 5 | 181.22 | |
| 5 | 181.22 | |||
| 5 | 181.22 | |||
| 13/03/2025 | 09:08:08.024 | 29 | 181.48 | |
| 15 | 181.48 | |||
| 14 | 181.48 | |||
| 28 | 181.48 | |||
| 1 | 181.48 | |||
| 13/03/2025 | 09:06:02.006 | 300 | 181.66 | |
| 100 | 181.66 | |||
| 200 | 181.66 | |||
| 300 | 181.66 | |||
| 13/03/2025 | 09:05:35.736 | 1 033 | 181.66 | |
| 28 | 181.66 | |||
| 5 | 181.66 | |||
| 1 023 | 181.66 | |||
| 1 000 | 181.66 | |||
| 10 | 181.66 | |||
| 13/03/2025 | 09:03:18.549 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:17.844 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:17.040 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:16.133 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:15.358 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:15.070 | 9 | 181.44 | |
| 2 | 181.44 | |||
| 2 | 181.44 | |||
| 9 | 181.44 | |||
| 5 | 181.44 | |||
| 13/03/2025 | 09:03:14.625 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:13.920 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:13.213 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:12.508 | 25 | 181.64 | |
| 25 | 181.64 | |||
| 25 | 181.64 | |||
| 13/03/2025 | 09:03:12.031 | 21 | 181.66 | |
| 18 | 181.66 | |||
| 3 | 181.66 | |||
| 10 | 181.66 | |||
| 11 | 181.66 | |||
| 13/03/2025 | 09:02:54.818 | 642 | 181.70 | |
| 10 | 181.70 | |||
| 30 | 181.70 | |||
| 4 | 181.70 | |||
| 41 | 181.70 | |||
| 100 | 181.70 | |||
| 4 | 181.70 | |||
| 30 | 181.70 | |||
| 4 | 181.70 | |||
| 20 | 181.70 | |||
| 3 | 181.70 | |||
| 1 | 181.70 | |||
| 12 | 181.70 | |||
| 479 | 181.70 | |||
| 500 | 181.70 | |||
| 46 | 181.70 | |||
| 13/03/2025 | 08:57:43.545 | 300 | 181.92 | |
| 34 | 181.92 | |||
| 266 | 181.92 | |||
| 300 | 181.92 | |||
| 13/03/2025 | 08:56:35.097 | 40 | 181.02 | |
| 30 | 181.02 | |||
| 10 | 181.02 | |||
| 40 | 181.02 | |||
| 13/03/2025 | 08:55:52.623 | 2 | 181.94 | |
| 2 | 181.94 | |||
| 2 | 181.94 | |||
| 13/03/2025 | 08:55:04.916 | 11 | 181.02 | |
| 11 | 181.02 | |||
| 11 | 181.02 | |||
| 13/03/2025 | 08:54:52.017 | 83 | 181.02 | |
| 77 | 181.02 | |||
| 4 | 181.02 | |||
| 83 | 181.02 | |||
| 2 | 181.02 | |||
| 13/03/2025 | 08:53:40.529 | 601 | 181.64 | |
| 601 | 181.64 | |||
| 601 | 181.64 | |||
| 13/03/2025 | 08:53:28.393 | 500 | 181.66 | |
| 500 | 181.66 | |||
| 500 | 181.66 | |||
| 13/03/2025 | 08:53:26.289 | 96 | 181.66 | |
| 96 | 181.66 | |||
| 96 | 181.66 | |||
| 13/03/2025 | 08:53:22.583 | 50 | 181.94 | |
| 50 | 181.94 | |||
| 50 | 181.94 | |||
| 13/03/2025 | 08:53:10.647 | 10 | 181.94 | |
| 10 | 181.94 | |||
| 10 | 181.94 | |||
| 13/03/2025 | 08:53:07.025 | 64 | 181.70 | |
| 64 | 181.70 | |||
| 64 | 181.70 | |||
| 13/03/2025 | 08:52:55.020 | 96 | 181.72 | |
| 96 | 181.72 | |||
| 96 | 181.72 | |||
| 13/03/2025 | 08:52:54.316 | 96 | 181.72 | |
| 96 | 181.72 | |||
| 96 | 181.72 | |||
| 13/03/2025 | 08:52:52.911 | 150 | 181.72 | |
| 150 | 181.72 | |||
| 150 | 181.72 | |||
| 13/03/2025 | 08:52:51.071 | 5 | 181.72 | |
| 5 | 181.72 | |||
| 5 | 181.72 | |||
| 13/03/2025 | 08:52:50.780 | 21 | 181.72 | |
| 21 | 181.72 | |||
| 21 | 181.72 | |||
| 13/03/2025 | 08:52:47.490 | 27 | 181.94 | |
| 27 | 181.94 | |||
| 27 | 181.94 | |||
| 13/03/2025 | 08:52:17.409 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:52:06.666 | 3 | 181.94 | |
| 3 | 181.94 | |||
| 3 | 181.94 | |||
| 13/03/2025 | 08:51:46.839 | 10 | 181.94 | |
| 10 | 181.94 | |||
| 10 | 181.94 | |||
| 13/03/2025 | 08:51:32.271 | 55 | 181.94 | |
| 55 | 181.94 | |||
| 55 | 181.94 | |||
| 13/03/2025 | 08:51:31.361 | 50 | 181.94 | |
| 50 | 181.94 | |||
| 50 | 181.94 | |||
| 13/03/2025 | 08:51:24.684 | 6 | 181.94 | |
| 6 | 181.94 | |||
| 6 | 181.94 | |||
| 13/03/2025 | 08:50:40.148 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 08:50:38.873 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 08:49:27.661 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:49:06.430 | 10 | 181.94 | |
| 10 | 181.94 | |||
| 10 | 181.94 | |||
| 13/03/2025 | 08:48:09.423 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 08:48:09.002 | 150 | 181.72 | |
| 150 | 181.72 | |||
| 150 | 181.72 | |||
| 13/03/2025 | 08:47:28.814 | 102 | 181.74 | |
| 102 | 181.74 | |||
| 102 | 181.74 | |||
| 13/03/2025 | 08:46:32.822 | 150 | 181.76 | |
| 150 | 181.76 | |||
| 150 | 181.76 | |||
| 13/03/2025 | 08:46:29.208 | 150 | 181.76 | |
| 150 | 181.76 | |||
| 150 | 181.76 | |||
| 13/03/2025 | 08:45:49.744 | 250 | 181.66 | |
| 250 | 181.66 | |||
| 250 | 181.66 | |||
| 13/03/2025 | 08:45:34.063 | 3 | 181.94 | |
| 3 | 181.94 | |||
| 3 | 181.94 | |||
| 13/03/2025 | 08:45:29.410 | 3 | 181.94 | |
| 3 | 181.94 | |||
| 3 | 181.94 | |||
| 13/03/2025 | 08:44:46.186 | 27 | 181.94 | |
| 27 | 181.94 | |||
| 27 | 181.94 | |||
| 13/03/2025 | 08:44:05.469 | 100 | 181.74 | |
| 100 | 181.74 | |||
| 100 | 181.74 | |||
| 13/03/2025 | 08:44:01.770 | 23 | 181.94 | |
| 22 | 181.94 | |||
| 23 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:43:40.541 | 11 | 181.94 | |
| 11 | 181.94 | |||
| 11 | 181.94 | |||
| 13/03/2025 | 08:43:37.284 | 150 | 181.76 | |
| 150 | 181.76 | |||
| 150 | 181.76 | |||
| 13/03/2025 | 08:43:30.194 | 3 | 181.76 | |
| 3 | 181.76 | |||
| 3 | 181.76 | |||
| 13/03/2025 | 08:43:19.712 | 3 | 181.94 | |
| 3 | 181.94 | |||
| 3 | 181.94 | |||
| 13/03/2025 | 08:43:02.921 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:42:57.098 | 6 | 181.94 | |
| 6 | 181.94 | |||
| 6 | 181.94 | |||
| 13/03/2025 | 08:42:42.430 | 50 | 181.94 | |
| 50 | 181.94 | |||
| 50 | 181.94 | |||
| 13/03/2025 | 08:42:13.460 | 16 | 181.94 | |
| 16 | 181.94 | |||
| 16 | 181.94 | |||
| 13/03/2025 | 08:42:12.794 | 6 | 181.94 | |
| 6 | 181.94 | |||
| 6 | 181.94 | |||
| 13/03/2025 | 08:42:05.276 | 6 | 181.94 | |
| 6 | 181.94 | |||
| 6 | 181.94 | |||
| 13/03/2025 | 08:41:28.070 | 10 | 181.94 | |
| 10 | 181.94 | |||
| 10 | 181.94 | |||
| 13/03/2025 | 08:40:56.573 | 3 | 181.94 | |
| 3 | 181.94 | |||
| 3 | 181.94 | |||
| 13/03/2025 | 08:40:44.845 | 15 | 181.94 | |
| 15 | 181.94 | |||
| 15 | 181.94 | |||
| 13/03/2025 | 08:40:30.007 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:39:39.107 | 13 | 181.94 | |
| 13 | 181.94 | |||
| 13 | 181.94 | |||
| 13/03/2025 | 08:39:13.921 | 35 | 181.94 | |
| 35 | 181.94 | |||
| 35 | 181.94 | |||
| 13/03/2025 | 08:38:42.805 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:38:08.998 | 10 | 181.94 | |
| 10 | 181.94 | |||
| 10 | 181.94 | |||
| 13/03/2025 | 08:37:31.312 | 57 | 181.76 | |
| 57 | 181.76 | |||
| 57 | 181.76 | |||
| 13/03/2025 | 08:37:08.079 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 08:37:07.822 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 08:36:34.011 | 5 | 181.94 | |
| 5 | 181.94 | |||
| 5 | 181.94 | |||
| 13/03/2025 | 08:36:09.966 | 3 | 181.94 | |
| 3 | 181.94 | |||
| 3 | 181.94 | |||
| 13/03/2025 | 08:35:15.662 | 45 | 181.94 | |
| 45 | 181.94 | |||
| 45 | 181.94 | |||
| 13/03/2025 | 08:34:03.172 | 65 | 181.76 | |
| 65 | 181.76 | |||
| 65 | 181.76 | |||
| 13/03/2025 | 08:34:00.623 | 1 | 181.94 | |
| 1 | 181.94 | |||
| 1 | 181.94 | |||
| 13/03/2025 | 08:33:51.284 | 78 | 181.94 | |
| 78 | 181.94 | |||
| 78 | 181.94 | |||
| 13/03/2025 | 08:33:38.479 | 10 | 181.94 | |
| 10 | 181.94 | |||
| 10 | 181.94 | |||
| 13/03/2025 | 08:33:33.893 | 10 | 181.76 | |
| 10 | 181.76 | |||
| 10 | 181.76 | |||
| 13/03/2025 | 08:33:30.413 | 4 | 181.94 | |
| 4 | 181.94 | |||
| 4 | 181.94 | |||
| 13/03/2025 | 08:33:13.101 | 25 | 181.76 | |
| 25 | 181.76 | |||
| 25 | 181.76 | |||
| 13/03/2025 | 08:32:29.528 | 40 | 181.66 | |
| 40 | 181.66 | |||
| 40 | 181.66 | |||
| 13/03/2025 | 08:32:23.698 | 16 | 181.66 | |
| 16 | 181.66 | |||
| 16 | 181.66 | |||
| 13/03/2025 | 08:32:02.078 | 50 | 181.94 | |
| 50 | 181.94 | |||
| 50 | 181.94 | |||
| 13/03/2025 | 08:31:56.028 | 40 | 181.94 | |
| 40 | 181.94 | |||
| 40 | 181.94 | |||
| 13/03/2025 | 08:31:02.092 | 4 | 181.94 | |
| 4 | 181.94 | |||
| 4 | 181.94 | |||
| 13/03/2025 | 08:28:41.894 | 8 | 181.94 | |
| 8 | 181.94 | |||
| 8 | 181.94 | |||
| 13/03/2025 | 08:28:24.358 | 43 | 181.94 | |
| 43 | 181.94 | |||
| 43 | 181.94 | |||
| 13/03/2025 | 08:28:12.613 | 15 | 181.94 | |
| 15 | 181.94 | |||
| 15 | 181.94 | |||
| 13/03/2025 | 08:27:43.360 | 2 | 181.94 | |
| 2 | 181.94 | |||
| 2 | 181.94 | |||
| 13/03/2025 | 08:26:41.609 | 100 | 182.04 | |
| 100 | 182.04 | |||
| 100 | 182.04 | |||
| 13/03/2025 | 08:26:01.508 | 5 | 182.02 | |
| 5 | 182.02 | |||
| 5 | 182.02 | |||
| 13/03/2025 | 08:25:13.311 | 50 | 181.66 | |
| 50 | 181.66 | |||
| 50 | 181.66 | |||
| 13/03/2025 | 08:24:19.764 | 7 | 182.12 | |
| 7 | 182.12 | |||
| 7 | 182.12 | |||
| 13/03/2025 | 08:23:30.527 | 150 | 182.12 | |
| 150 | 182.12 | |||
| 150 | 182.12 | |||
| 13/03/2025 | 08:23:23.618 | 5 | 182.12 | |
| 5 | 182.12 | |||
| 5 | 182.12 | |||
| 13/03/2025 | 08:22:58.431 | 2 | 182.08 | |
| 2 | 182.08 | |||
| 2 | 182.08 | |||
| 13/03/2025 | 08:22:27.413 | 30 | 182.08 | |
| 30 | 182.08 | |||
| 30 | 182.08 | |||
| 13/03/2025 | 08:22:15.822 | 50 | 181.66 | |
| 50 | 181.66 | |||
| 50 | 181.66 | |||
| 13/03/2025 | 08:22:15.711 | 150 | 181.64 | |
| 150 | 181.64 | |||
| 150 | 181.64 | |||
| 13/03/2025 | 08:22:14.195 | 10 | 181.64 | |
| 10 | 181.64 | |||
| 10 | 181.64 | |||
| 13/03/2025 | 08:22:10.254 | 50 | 181.64 | |
| 50 | 181.64 | |||
| 50 | 181.64 | |||
| 13/03/2025 | 08:22:06.226 | 5 | 181.64 | |
| 5 | 181.64 | |||
| 5 | 181.64 | |||
| 13/03/2025 | 08:21:51.815 | 4 | 181.64 | |
| 4 | 181.64 | |||
| 4 | 181.64 | |||
| 13/03/2025 | 08:21:42.593 | 5 | 181.08 | |
| 3 | 181.08 | |||
| 5 | 181.08 | |||
| 2 | 181.08 | |||
| 13/03/2025 | 08:21:35.033 | 5 | 181.64 | |
| 5 | 181.64 | |||
| 5 | 181.64 | |||
| 13/03/2025 | 08:21:33.312 | 2 | 181.64 | |
| 2 | 181.64 | |||
| 2 | 181.64 | |||
| 13/03/2025 | 08:21:05.175 | 12 | 181.64 | |
| 12 | 181.64 | |||
| 12 | 181.64 | |||
| 13/03/2025 | 08:20:00.562 | 8 | 181.64 | |
| 8 | 181.64 | |||
| 8 | 181.64 | |||
| 13/03/2025 | 08:19:54.593 | 10 | 181.64 | |
| 10 | 181.64 | |||
| 10 | 181.64 | |||
| 13/03/2025 | 08:18:42.047 | 10 | 181.64 | |
| 10 | 181.64 | |||
| 10 | 181.64 | |||
| 13/03/2025 | 08:18:34.207 | 1 | 181.02 | |
| 1 | 181.02 | |||
| 1 | 181.02 | |||
| 13/03/2025 | 08:18:21.823 | 50 | 181.64 | |
| 50 | 181.64 | |||
| 50 | 181.64 | |||
| 13/03/2025 | 08:17:18.571 | 1 | 181.02 | |
| 1 | 181.02 | |||
| 1 | 181.02 | |||
| 13/03/2025 | 08:16:57.240 | 15 | 181.64 | |
| 15 | 181.64 | |||
| 15 | 181.64 | |||
| 13/03/2025 | 08:16:53.209 | 5 | 181.64 | |
| 5 | 181.64 | |||
| 5 | 181.64 | |||
| 13/03/2025 | 08:16:47.994 | 6 | 181.64 | |
| 6 | 181.64 | |||
| 6 | 181.64 | |||
| 13/03/2025 | 08:16:39.070 | 10 | 181.64 | |
| 10 | 181.64 | |||
| 10 | 181.64 | |||
| 13/03/2025 | 08:14:54.426 | 2 | 181.02 | |
| 2 | 181.02 | |||
| 2 | 181.02 | |||
| 13/03/2025 | 08:14:44.902 | 10 | 181.64 | |
| 10 | 181.64 | |||
| 10 | 181.64 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 270.00
Ask: 1 271.00
Turnover: 166 848 TEUR -
Nvidia Corp.
Bid: 105.88 / Ask: 105.94
Turnover: 19 024 TEUR -
Tesla Inc.
Bid: 224.85 / Ask: 225.00
Turnover: 14 833 TEUR -
HENSOLDT AG
Bid: 66.15 / Ask: 66.20
Turnover: 13 688 TEUR -
Daimler Truck Holding AG
Bid: 37.82 / Ask: 37.83
Turnover: 13 573 TEUR
Realtime Quotes
Last Update:
13/03/2025 @ 10:26:44
Last Update:
13/03/2025 @ 10:26:44